GSB - GlobalSCAPE, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20183.603.603.573.603.6034,400
Jan 17, 20183.753.753.553.653.65162,100
Jan 16, 20183.803.803.713.733.7367,700
Jan 12, 20183.783.993.743.813.81167,100
Jan 11, 20183.643.743.593.723.7275,900
Jan 10, 20183.533.603.503.603.6052,600
Jan 09, 20183.563.573.483.563.5652,900
Jan 08, 20183.623.643.533.573.5773,100
Jan 05, 20183.623.623.593.623.62112,400
Jan 04, 20183.623.623.503.623.62189,400
Jan 03, 20183.503.643.503.583.58728,300
Jan 02, 20183.553.653.503.503.50100,100
Dec 29, 20173.553.603.523.553.55131,600
Dec 28, 20173.563.563.403.503.5057,200
Dec 27, 20173.463.523.463.483.48146,400
Dec 26, 20173.443.533.423.423.4280,200
Dec 22, 20173.523.523.363.513.5170,800
Dec 21, 20173.433.543.433.493.4937,300
Dec 20, 20173.403.503.343.453.4555,200
Dec 19, 20173.503.513.403.403.4096,600
Dec 18, 20173.483.543.483.503.5026,500
Dec 15, 20173.523.533.483.483.4841,700
Dec 14, 20173.513.603.513.523.5236,800
Dec 13, 20173.543.643.533.603.60187,100
Dec 12, 20173.603.603.503.563.5680,700
Dec 11, 20173.623.633.603.603.6024,500
Dec 08, 20173.623.623.603.613.6113,400
Dec 07, 20173.623.623.603.613.6119,000
Dec 06, 20173.643.663.613.613.6123,800
Dec 05, 20173.603.683.603.683.68110,800
Dec 04, 20173.743.743.603.613.61147,500
Dec 01, 20173.593.793.533.753.7562,600
Nov 30, 20173.673.683.633.653.6527,900
Nov 29, 20173.653.683.633.643.6420,400
Nov 29, 20170.015 Dividend
Nov 28, 20173.683.853.673.673.6533,700
Nov 27, 20173.933.943.703.713.69131,300
Nov 24, 20173.943.953.873.923.909,400
Nov 22, 20173.913.933.873.893.8710,400
Nov 21, 20173.923.923.833.913.8928,800
Nov 20, 20173.883.893.843.863.8417,600
Nov 17, 20173.703.903.703.863.8423,600
Nov 16, 20173.783.783.653.713.69110,200
Nov 15, 20173.853.853.693.793.7728,500
Nov 14, 20173.653.853.653.763.7474,500
Nov 13, 20173.883.923.633.693.67114,000
Nov 10, 20173.923.983.883.883.8618,700
Nov 09, 20173.983.983.893.923.9045,000
Nov 08, 20174.054.203.993.993.9722,900
Nov 07, 20174.194.194.074.104.0840,500
Nov 06, 20174.004.153.934.154.13104,600
Nov 03, 20174.054.103.903.993.9765,000
Nov 02, 20174.014.093.994.024.008,100
Nov 01, 20174.034.103.984.013.9910,800
Oct 31, 20174.104.103.964.054.0348,200
Oct 30, 20174.014.053.984.044.0211,400
Oct 27, 20173.953.993.853.993.9734,100
Oct 26, 20173.964.003.883.893.8728,200
Oct 25, 20174.084.084.004.003.9813,000
Oct 24, 20174.134.154.014.034.0140,300
Oct 23, 20174.154.204.014.154.1313,300
Oct 20, 20174.204.264.184.184.1635,600
Oct 19, 20174.244.264.144.204.184,300
Oct 18, 20174.094.294.094.294.2711,400
Oct 17, 20174.174.214.134.164.1424,900
Oct 16, 20174.234.254.104.104.0881,400
Oct 13, 20174.134.354.134.334.3139,700
Oct 12, 20174.124.204.094.154.1326,600
Oct 11, 20174.054.154.054.124.1027,300
Oct 10, 20174.064.114.044.084.0648,000
Oct 09, 20174.114.254.094.094.0718,100
Oct 06, 20174.004.204.004.144.1241,200
Oct 05, 20173.904.033.903.973.9551,400
Oct 04, 20173.893.963.883.883.86172,200
Oct 03, 20173.963.963.803.843.82138,900
Oct 02, 20173.823.943.753.903.8825,200
Sep 29, 20173.943.963.813.833.8132,800
Sep 28, 20173.923.983.893.943.9223,300
Sep 27, 20173.943.983.763.893.8719,300
Sep 26, 20173.793.963.783.863.8434,700
Sep 25, 20173.903.913.763.833.8144,600
Sep 22, 20173.924.023.783.893.8725,400
Sep 21, 20173.843.853.753.793.7712,100
Sep 20, 20173.863.953.653.793.7746,400
Sep 19, 20174.004.023.823.893.8743,800
Sep 18, 20174.004.053.923.973.95101,100
Sep 15, 20173.754.003.743.953.93113,600
Sep 14, 20173.703.833.653.773.7542,800
Sep 13, 20173.653.853.653.763.7462,600
Sep 12, 20173.633.733.603.683.6631,900
Sep 11, 20173.613.773.543.713.69106,800
Sep 08, 20173.603.733.543.673.6555,600
Sep 07, 20173.813.813.643.653.6451,700
Sep 06, 20173.673.803.643.773.7590,000
Sep 05, 20173.673.673.553.643.6389,400
Sep 01, 20173.663.663.603.623.6149,400
Aug 31, 20173.653.753.633.643.6343,700
Aug 30, 20173.743.773.473.653.64237,700
Aug 29, 20173.813.813.723.733.7134,100
Aug 28, 20173.733.853.723.803.7848,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...